5741 (株)UACJ の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30240242236237525,0002,370
2010-12-29242243240241371,0002,410
2010-12-28240243237241410,0002,410
2010-12-27238238236238454,0002,380
2010-12-24238238235237390,0002,370
2010-12-22238240236237785,0002,370
2010-12-21234238234237371,0002,370
2010-12-20238240234236604,0002,360
2010-12-17242242238240551,0002,400
2010-12-16241243240241644,0002,410
2010-12-152452452382421,111,0002,420
2010-12-142402442392431,509,0002,430
2010-12-132342392332391,081,0002,390
2010-12-102342372322331,428,0002,330
2010-12-092342352322351,571,0002,350
2010-12-082302342302331,190,0002,330
2010-12-07229230227228697,0002,280
2010-12-062272322262311,893,0002,310
2010-12-032242262202252,069,0002,250
2010-12-022222232192231,260,0002,230
2010-12-01218219216219472,0002,190
2010-11-302242242152181,072,0002,180
2010-11-29226226222224814,0002,240
2010-11-262302302202221,168,0002,220
2010-11-252312332272321,280,0002,320
2010-11-242162302152291,583,0002,290
2010-11-222182222152211,013,0002,210
2010-11-19219219214216921,0002,160
2010-11-18213217213216580,0002,160
2010-11-17212214210213607,0002,130
2010-11-16215216212214854,0002,140
2010-11-15217217209212961,0002,120
2010-11-12214217213216656,0002,160
2010-11-112182202132141,092,0002,140
2010-11-102172202162171,179,0002,170
2010-11-092202222142163,216,0002,160
2010-11-082312342282341,002,0002,340
2010-11-05219226219226649,0002,260
2010-11-04214219214215502,0002,150
2010-11-02220221212212483,0002,120
2010-11-01209220209215420,0002,150
2010-10-29216218210213464,0002,130
2010-10-28219221217218445,0002,180
2010-10-27221223219220416,0002,200
2010-10-26228228220222443,0002,220
2010-10-25226227224227265,0002,270
2010-10-22227229226226414,0002,260
2010-10-21230232226227460,0002,270
2010-10-20226227222225211,0002,250
2010-10-19227229226226320,0002,260
2010-10-18221227221227479,0002,270
2010-10-15227227221221386,0002,210
2010-10-14223229222229939,0002,290
2010-10-13223226220220834,0002,200
2010-10-12235235222222692,0002,220
2010-10-08230234229231781,0002,310
2010-10-07228233228230995,0002,300
2010-10-062252312242311,078,0002,310
2010-10-05223227221223612,0002,230
2010-10-04234234224225655,0002,250
2010-10-01232234229232575,0002,320
2010-09-30240240232233567,0002,330
2010-09-29239242237240698,0002,400
2010-09-28235237233234495,0002,340
2010-09-27233237231237491,0002,370
2010-09-24230234226230762,0002,300
2010-09-22233236231233561,0002,330
2010-09-21242243233239630,0002,390
2010-09-17240242239240460,0002,400
2010-09-16244245239241666,0002,410
2010-09-152392462342431,444,0002,430
2010-09-142352442332421,498,0002,420
2010-09-132262392262392,275,0002,390
2010-09-10224226222224888,0002,240
2010-09-09222224220223373,0002,230
2010-09-08218223218220643,0002,200
2010-09-072172282152241,089,0002,240
2010-09-06212218211218538,0002,180
2010-09-03212213209210891,0002,100
2010-09-02218219208214934,0002,140
2010-09-01208213207212896,0002,120
2010-08-312092132062071,107,0002,070
2010-08-302062132052131,968,0002,130
2010-08-271992051972011,727,0002,010
2010-08-262102121992012,163,0002,010
2010-08-252132162072101,204,0002,100
2010-08-24213219212216678,0002,160
2010-08-23220221215217742,0002,170
2010-08-20225228220222569,0002,220
2010-08-192252312252291,006,0002,290
2010-08-18229231227229517,0002,290
2010-08-172272292212261,186,0002,260
2010-08-16235237232232510,0002,320
2010-08-13247247234237922,0002,370
2010-08-12232247230245776,0002,450
2010-08-11246249236237759,0002,370
2010-08-10257257247250652,0002,500
2010-08-092432542432521,095,0002,520
2010-08-062442542412462,307,0002,460
2010-08-052422422242281,813,0002,280
2010-08-04240242236239838,0002,390
2010-08-03244244238240900,0002,400
2010-08-02234240234238569,0002,380
2010-07-30241246232233697,0002,330
2010-07-29243248241242401,0002,420
2010-07-28238249235246733,0002,460
2010-07-27234240231235698,0002,350
2010-07-26246246233236547,0002,360
2010-07-23237239237238909,0002,380
2010-07-22231234228233694,0002,330
2010-07-21229232225229432,0002,290
2010-07-20220226220224575,0002,240
2010-07-16232232225227529,0002,270
2010-07-15242244232235712,0002,350
2010-07-142402482382481,064,0002,480
2010-07-132342452332351,158,0002,350
2010-07-12224231222226448,0002,260
2010-07-09224228220222711,0002,220
2010-07-08223231223226825,0002,260
2010-07-07222223216217595,0002,170
2010-07-062222222142211,260,0002,210
2010-07-052222272192261,387,0002,260
2010-07-02228228222224350,0002,240
2010-07-01234235223224549,0002,240
2010-06-302332382242321,213,0002,320
2010-06-29254254241244746,0002,440
2010-06-28265265249250911,0002,500
2010-06-25268269260261692,0002,610
2010-06-24274274268273583,0002,730
2010-06-23273274265270526,0002,700
2010-06-22270276268272702,0002,720
2010-06-212652772652751,321,0002,750
2010-06-182552682532651,094,0002,650
2010-06-172642652542581,300,0002,580
2010-06-162682762642671,209,0002,670
2010-06-15269272266268674,0002,680
2010-06-14265269263266624,0002,660
2010-06-11270273263264677,0002,640
2010-06-10262269258269697,0002,690
2010-06-092692692552591,239,0002,590
2010-06-082602682592641,391,0002,640
2010-06-07254263254261890,0002,610
2010-06-042682782622672,211,0002,670
2010-06-032532682522641,578,0002,640
2010-06-02253258250251913,0002,510
2010-06-012592612552601,045,0002,600
2010-05-312502632472602,161,0002,600
2010-05-282472512442472,192,0002,470
2010-05-272352452312431,054,0002,430
2010-05-262362392312361,315,0002,360
2010-05-252382382252291,278,0002,290
2010-05-242222322192301,141,0002,300
2010-05-21220228216226958,0002,260
2010-05-20227231223228977,0002,280
2010-05-192132292112281,068,0002,280
2010-05-182352402172202,010,0002,200
2010-05-172442462332392,255,0002,390
2010-05-142302562302492,756,0002,490
2010-05-132352392322341,144,0002,340
2010-05-122422432312332,269,0002,330
2010-05-112332392272343,372,0002,340
2010-05-102072182062171,039,0002,170
2010-05-072032111942071,139,0002,070
2010-05-06216220216219807,0002,190
2010-04-30224226223224571,0002,240
2010-04-28222223219220783,0002,200
2010-04-27227228224226725,0002,260
2010-04-262342362282291,399,0002,290
2010-04-232352402312322,970,0002,320
2010-04-222252322242301,115,0002,300
2010-04-21215226214225926,0002,250
2010-04-20218219211211701,0002,110
2010-04-19213220213217618,0002,170
2010-04-16226227220221712,0002,210
2010-04-152322332202242,052,0002,240
2010-04-142392422282321,198,0002,320
2010-04-13245245238239538,0002,390
2010-04-122462472412441,125,0002,440
2010-04-092342472332452,606,0002,450
2010-04-082332672242264,508,0002,260
2010-04-07238239230234821,0002,340
2010-04-062442442332381,079,0002,380
2010-04-05240244239243774,0002,430
2010-04-022372392302381,267,0002,380
2010-04-012272352272341,320,0002,340
2010-03-312252322222301,497,0002,300
2010-03-302112302092222,473,0002,220
2010-03-29208214207212569,0002,120
2010-03-26210213207212635,0002,120
2010-03-25206210204209956,0002,090
2010-03-242152152042061,000,0002,060
2010-03-232102202102141,497,0002,140
2010-03-19209213209212373,0002,120
2010-03-18210213208211808,0002,110
2010-03-172052122042101,331,0002,100
2010-03-162102222042063,037,0002,060
2010-03-152012151992132,931,0002,130
2010-03-121952001942001,092,0002,000
2010-03-112002021952001,777,0002,000
2010-03-102102132022041,406,0002,040
2010-03-092042102012091,519,0002,090
2010-03-082052071972001,417,0002,000
2010-03-052052082002011,102,0002,010
2010-03-041972121972072,414,0002,070
2010-03-031922001922001,164,0002,000
2010-03-02202202191197792,0001,970
2010-03-011831991831991,228,0001,990
2010-02-26186187181182768,0001,820
2010-02-251921961861881,377,0001,880
2010-02-241931951871901,257,0001,900
2010-02-231952021921961,618,0001,960
2010-02-221841971841972,574,0001,970
2010-02-191841871791821,852,0001,820
2010-02-181811911801882,215,0001,880
2010-02-171791811761791,061,0001,790
2010-02-161741811731791,293,0001,790
2010-02-15173173170171532,0001,710
2010-02-121701731651721,353,0001,720
2010-02-101541651521651,065,0001,650
2010-02-09146152143151689,0001,510
2010-02-08160160148148550,0001,480
2010-02-05158159156157334,0001,570
2010-02-04161166157163719,0001,630
2010-02-03157162155162625,0001,620
2010-02-02158158152154204,0001,540
2010-02-01158158149153684,0001,530
2010-01-29157159156157359,0001,570
2010-01-28160161157159388,0001,590
2010-01-27158160157158310,0001,580
2010-01-26160163156158588,0001,580
2010-01-25157161154158487,0001,580
2010-01-22158160157159394,0001,590
2010-01-21158162156161293,0001,610
2010-01-20160162159160572,0001,600
2010-01-19159160156157361,0001,570
2010-01-18159159155156476,0001,560
2010-01-15160162156160681,0001,600
2010-01-14161164160162350,0001,620
2010-01-13166167163163530,0001,630
2010-01-12164168163167633,0001,670
2010-01-08160167160167972,0001,670
2010-01-071601671601621,308,0001,620
2010-01-06156159153157405,0001,570
2010-01-05160160155156792,0001,560
2010-01-04156160151157785,0001,570

分割・併合履歴 : [2017-09-27]1株→0.1株